BOM:524663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.30	17.41	15.21	16.82	16.82	6.73%	37,744
Apr 1, 2026	14.37	16.00	14.37	15.76	15.76	10.60%	34,059
Mar 30, 2026	14.62	15.34	14.10	14.25	14.25	-8.83%	106,521
Mar 27, 2026	16.30	16.30	15.50	15.63	15.63	-4.11%	50,049
Mar 25, 2026	16.50	16.50	15.99	16.30	16.30	1.05%	51,569
Mar 24, 2026	16.98	16.98	16.04	16.13	16.13	0.75%	31,021
Mar 23, 2026	16.92	17.19	15.66	16.01	16.01	-4.25%	49,815
Mar 20, 2026	16.65	17.44	16.40	16.72	16.72	0.42%	28,965
Mar 19, 2026	16.70	17.15	16.50	16.65	16.65	-2.29%	31,402
Mar 18, 2026	16.76	17.38	16.38	17.04	17.04	1.67%	18,395
Mar 17, 2026	16.75	17.15	16.37	16.76	16.76	2.95%	19,586
Mar 16, 2026	16.92	18.00	16.11	16.28	16.28	-3.78%	18,872
Mar 13, 2026	16.66	17.90	16.65	16.92	16.92	1.32%	40,343
Mar 12, 2026	16.80	17.00	16.50	16.70	16.70	-1.12%	28,169
Mar 11, 2026	17.33	17.50	16.60	16.89	16.89	-2.54%	23,348
Mar 10, 2026	18.00	18.00	16.70	17.33	17.33	2.42%	10,102
Mar 9, 2026	16.21	17.35	16.21	16.92	16.92	0.18%	19,531
Mar 6, 2026	16.52	17.38	16.16	16.89	16.89	-0.30%	9,640
Mar 5, 2026	17.84	17.84	16.35	16.94	16.94	0.06%	23,468
Mar 4, 2026	16.62	18.45	15.80	16.93	16.93	-1.63%	47,348
Mar 2, 2026	17.79	19.49	16.80	17.21	17.21	-4.39%	69,507
Feb 27, 2026	17.76	18.28	17.76	18.00	18.00	1.98%	19,268
Feb 26, 2026	18.05	18.38	17.60	17.65	17.65	-0.95%	16,333
Feb 25, 2026	17.99	18.15	17.50	17.82	17.82	-	12,382
Feb 24, 2026	18.21	18.50	17.82	17.82	17.82	-2.14%	26,763
Feb 23, 2026	18.36	18.73	18.15	18.21	18.21	-0.05%	7,210
Feb 20, 2026	18.50	18.70	18.12	18.22	18.22	-2.57%	9,927
Feb 19, 2026	18.90	18.99	18.40	18.70	18.70	-0.05%	5,165
Feb 18, 2026	18.53	18.93	18.53	18.71	18.71	0.97%	11,434
Feb 17, 2026	18.48	19.00	18.20	18.53	18.53	0.27%	17,738
Feb 16, 2026	18.22	18.85	18.12	18.48	18.48	0.05%	12,130
Feb 13, 2026	18.35	18.74	18.18	18.47	18.47	-1.86%	15,588
Feb 12, 2026	19.19	19.19	18.60	18.82	18.82	-0.63%	14,967
Feb 11, 2026	19.25	19.25	18.88	18.94	18.94	-	10,903
Feb 10, 2026	19.13	19.66	18.88	18.94	18.94	-2.27%	29,767
Feb 9, 2026	19.81	20.20	19.30	19.38	19.38	-3.82%	46,897
Feb 6, 2026	20.80	21.15	19.56	20.15	20.15	-1.42%	28,174
Feb 5, 2026	21.45	21.45	20.22	20.44	20.44	-1.02%	38,149
Feb 4, 2026	19.49	21.88	19.30	20.65	20.65	5.95%	113,926
Feb 3, 2026	20.01	20.39	18.61	19.49	19.49	1.56%	60,893
Feb 2, 2026	18.06	19.70	18.06	19.19	19.19	3.45%	34,430
Feb 1, 2026	17.55	20.80	17.50	18.55	18.55	3.34%	145,162
Jan 30, 2026	17.60	18.18	17.31	17.95	17.95	1.07%	8,252
Jan 29, 2026	17.51	18.49	17.45	17.76	17.76	1.43%	19,863
Jan 28, 2026	17.69	17.75	16.80	17.51	17.51	1.80%	24,547
Jan 27, 2026	18.00	18.00	17.07	17.20	17.20	-3.37%	16,773
Jan 23, 2026	18.14	18.14	17.30	17.80	17.80	0.96%	12,474
Jan 22, 2026	17.64	18.50	17.21	17.63	17.63	3.22%	42,277
Jan 21, 2026	17.41	17.84	16.55	17.08	17.08	-1.90%	28,047
Jan 20, 2026	18.38	18.76	16.76	17.41	17.41	-4.39%	35,562